Canada markets open in 17 minutes

Mesoblast Limited (LWBA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.9800-0.2000 (-6.29%)
As of 08:00AM CET. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20222.98002.98002.98002.98002.9800900
Dec 07, 20223.18003.18003.18003.18003.1800-
Dec 06, 20223.36003.36003.26003.26003.2600-
Dec 05, 20223.42003.42003.42003.42003.4200-
Dec 02, 20223.46003.54003.46003.50003.5000-
Dec 01, 20223.50003.50003.46003.46003.4600-
Nov 30, 20223.36003.56003.36003.38003.3800900
Nov 29, 20223.06003.18003.06003.18003.1800-
Nov 28, 20223.16003.16003.14003.14003.1400-
Nov 25, 20223.16003.20003.16003.20003.2000-
Nov 24, 20223.16003.16003.16003.16003.1600-
Nov 23, 20223.12003.18003.12003.18003.1800-
Nov 22, 20223.14003.18003.14003.18003.1800-
Nov 21, 20223.08003.08003.08003.08003.0800-
Nov 18, 20222.92002.92002.92002.92002.9200-
Nov 17, 20223.08003.12003.08003.12003.12001,000
Nov 16, 20223.12003.14003.06003.14003.1400-
Nov 15, 20223.08003.08003.02003.02003.0200-
Nov 14, 20223.02003.02003.02003.02003.0200-
Nov 11, 20222.94002.94002.90002.90002.9000-
Nov 10, 20222.76002.82002.76002.82002.8200-
Nov 09, 20222.88002.88002.86002.86002.8600-
Nov 08, 20222.96002.96002.86002.86002.86001,000
Nov 07, 20222.98002.98002.98002.98002.9800-
Nov 04, 20223.00003.06003.00003.06003.0600-
Nov 03, 20222.86003.04002.86003.04003.0400-
Nov 02, 20223.02003.02002.98002.98002.9800-
Nov 01, 20222.94003.06002.94003.06003.0600-
Oct 31, 20222.86002.92002.86002.92002.9200-
Oct 28, 20222.92002.92002.88002.88002.8800-
Oct 27, 20223.00003.00003.00003.00003.0000-
Oct 26, 20222.96002.96002.96002.96002.9600-
Oct 25, 20223.00003.00003.00003.00003.0000-
Oct 24, 20223.18003.18003.10003.10003.1000-
Oct 21, 20223.14003.14003.14003.14003.1400-
Oct 20, 20223.18003.20003.16003.20003.2000-
Oct 19, 20223.22003.26003.22003.26003.2600-
Oct 18, 20223.22003.34003.22003.26003.2600-
Oct 17, 20223.16003.16003.16003.16003.1600-
Oct 14, 20223.28003.28003.28003.28003.2800-
Oct 13, 20223.28003.28003.28003.28003.2800-
Oct 12, 20223.34003.34003.30003.30003.3000-
Oct 11, 20223.32003.34003.32003.34003.3400-
Oct 10, 20223.14003.46003.14003.46003.4600-
Oct 07, 20223.08003.08003.08003.08003.0800-
Oct 06, 20222.98003.04002.98003.04003.0400-
Oct 05, 20222.76003.00002.76003.00003.0000-
Oct 04, 20222.76002.78002.76002.78002.7800-
Oct 03, 20222.66002.72002.66002.72002.72001,260
Sept 30, 20222.60002.60002.60002.60002.6000-
Sept 29, 20222.80002.80002.80002.80002.8000-
Sept 28, 20222.82002.82002.76002.78002.7800-
Sept 27, 20222.86002.86002.84002.84002.8400-
Sept 26, 20222.86002.88002.86002.88002.8800-
Sept 23, 20222.96002.96002.84002.84002.8400-
Sept 22, 20222.96003.00002.94003.00003.0000-
Sept 21, 20222.98002.98002.90002.98002.9800-
Sept 20, 20223.08003.08003.06003.06003.0600-
Sept 19, 20223.20003.20003.08003.10003.1000-
Sept 16, 20223.14003.14003.08003.08003.0800-
Sept 15, 20223.20003.20003.14003.14003.1400-
Sept 14, 20223.06003.24003.06003.08003.0800-
Sept 13, 20223.16003.16003.08002.98002.9800-
Sept 12, 20222.94002.94002.94002.94002.9400-
Sept 09, 20222.90002.94002.90002.94002.9400-
Sept 08, 20222.82002.98002.82002.98002.9800-
Sept 07, 20222.86002.86002.80002.80002.8000-
Sept 06, 20222.90002.96002.90002.96002.9600-
Sept 05, 20222.92002.92002.92002.92002.9200-
Sept 02, 20222.98002.98002.92002.94002.9400-
Sept 01, 20222.90002.98002.90002.98002.9800-
Aug 31, 20222.70002.90002.70002.90002.9000-
Aug 30, 20222.76002.76002.76002.76002.7600-
Aug 29, 20222.84002.84002.72002.72002.7200-
Aug 26, 20222.98003.02002.98003.02003.0200-
Aug 25, 20222.98002.98002.98002.98002.9800-
Aug 24, 20222.90002.90002.86002.86002.8600-
Aug 23, 20222.98002.98002.88002.88002.8800-
Aug 22, 20222.94002.98002.94002.94002.9400-
Aug 19, 20223.06003.06003.04003.04003.0400-
Aug 18, 20223.04003.04003.04003.04003.0400-
Aug 17, 20223.16003.16003.16003.16003.1600-
Aug 16, 20223.08003.08003.06003.06003.0600-
Aug 15, 20223.08003.08003.06003.06003.0600-
Aug 12, 20223.24003.24003.24003.24003.2400-
Aug 11, 20223.24003.26003.22003.26003.2600-
Aug 10, 20223.04003.26003.04003.26003.2600-
Aug 09, 20223.14003.14003.10003.10003.1000-
Aug 08, 20223.38003.38003.38003.38003.3800-
Aug 05, 20223.38003.38003.38003.38003.3800-
Aug 04, 20223.38003.38003.38003.38003.3800-
Aug 03, 20223.10003.30003.10003.30003.3000-
Aug 02, 20223.04003.04003.04003.04003.0400-
Aug 01, 20223.22003.22003.22003.22003.2200-
Jul 29, 20223.36003.36003.36003.36003.3600-
Jul 28, 20223.18003.24003.18003.24003.2400950
Jul 27, 20223.02003.02003.02003.02003.0200-
Jul 26, 20223.16003.16003.12003.12003.1200-
Jul 25, 20223.20003.20003.20003.20003.2000-
Jul 22, 20223.30003.30003.22003.22003.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...